TKO Group Holdings, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	62.210	62.730	61.290	61.700	55.612	1,327,500
2018-06-12	62.100	62.570	61.730	62.000	55.883	640,900
2018-06-11	61.630	63.470	61.630	62.080	55.955	678,100
2018-06-08	62.060	62.310	61.150	61.780	55.684	417,300
2018-06-07	62.500	62.920	61.130	62.000	55.883	734,500
2018-06-06	61.500	62.980	61.320	62.660	56.478	872,300
2018-06-05	61.300	61.750	60.800	61.500	55.432	554,300
2018-06-04	60.360	61.890	59.940	61.240	55.198	820,000
2018-06-01	57.950	59.350	57.650	58.950	53.134	795,100
2018-05-31	59.100	59.130	57.680	57.890	52.178	806,600
2018-05-30	59.420	60.510	58.950	58.960	53.143	837,300
2018-05-29	58.050	59.420	58.050	59.190	53.350	701,200
2018-05-25	58.710	59.230	57.540	58.080	52.350	805,900
2018-05-24	57.500	59.370	57.270	58.780	52.980	1,248,900
2018-05-23	56.810	58.580	56.760	57.210	51.565	1,199,900
2018-05-22	58.520	59.910	56.780	56.870	51.259	2,322,700
2018-05-21	51.800	59.450	51.580	57.860	52.151	9,122,600
2018-05-18	50.310	51.870	49.270	51.420	46.347	2,254,800
2018-05-17	50.450	51.330	48.460	50.310	45.346	10,087,000
2018-05-16	43.760	43.860	43.430	43.590	39.289	478,600
2018-05-15	43.250	43.960	43.010	43.650	39.343	512,700
2018-05-14	43.690	43.880	42.930	43.570	39.271	882,700
2018-05-11	43.220	43.530	42.960	43.510	39.217	370,400
2018-05-10	42.780	43.670	42.780	43.080	38.830	733,000
2018-05-09	42.120	42.860	42.010	42.590	38.388	548,800
2018-05-08	41.820	42.720	41.730	42.060	37.910	706,100
2018-05-07	41.190	42.080	40.890	42.070	37.919	898,900
2018-05-04	40.770	41.090	40.390	41.010	36.964	821,100
2018-05-03	39.000	41.600	38.500	41.390	37.306	1,613,300
2018-05-02	39.930	40.200	39.780	39.780	35.855	678,200
2018-05-01	39.720	40.000	39.120	39.770	35.846	544,400
2018-04-30	40.310	40.640	39.780	39.790	35.864	438,400
2018-04-27	40.480	40.600	40.100	40.300	36.324	720,800
2018-04-26	39.600	40.480	39.480	40.310	36.333	486,600
2018-04-25	38.430	40.180	38.310	39.530	35.630	1,925,400
2018-04-24	39.350	39.430	38.280	38.430	34.638	576,800
2018-04-23	39.300	39.640	38.990	39.150	35.287	473,800
2018-04-20	39.050	39.570	38.920	39.330	35.450	635,100
2018-04-19	38.870	39.300	38.430	38.900	35.062	666,900
2018-04-18	39.000	39.550	38.850	38.900	35.062	666,300
2018-04-17	38.980	39.330	38.340	38.960	35.116	730,600
2018-04-16	38.910	39.560	38.440	39.480	35.585	1,012,900
2018-04-13	38.660	39.220	38.520	38.690	34.873	751,300
2018-04-12	38.650	38.950	38.110	38.520	34.719	412,100
2018-04-11	38.520	38.790	38.060	38.510	34.710	545,300
2018-04-10	37.880	38.910	37.880	38.680	34.864	1,435,900
2018-04-09	37.590	37.880	36.280	37.030	33.376	1,218,700
2018-04-06	36.960	38.020	36.860	37.520	33.818	900,900
2018-04-05	36.200	37.130	36.120	37.060	33.403	847,200
2018-04-04	35.010	36.150	34.690	36.100	32.538	524,400
2018-04-03	35.170	35.820	35.170	35.500	31.997	628,100
2018-04-02	35.940	36.320	34.890	34.940	31.493	693,800
2018-03-29	36.140	36.550	35.940	36.010	32.457	552,800
2018-03-28	36.160	36.500	35.960	36.120	32.556	409,400
2018-03-27	36.950	37.130	36.060	36.180	32.610	493,300
2018-03-26	36.120	37.010	36.060	36.900	33.259	977,200
2018-03-23	35.920	36.390	35.800	35.820	32.286	460,500
2018-03-22	36.050	36.460	35.830	35.900	32.358	439,800
2018-03-21	36.490	36.810	36.290	36.300	32.718	425,100
2018-03-20	36.450	36.870	36.450	36.490	32.890	465,900

← NewerPage 36 of 79 · 4,731 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.7900 USD
2026-06-15	0.7900 USD
2026-03-16	0.7800 USD
2025-12-15	0.7800 USD
2025-09-15	0.7600 USD
2025-06-13	0.3800 USD
2025-03-14	0.3800 USD
2023-09-21	3.8600 USD
2023-06-14	0.1200 USD
2023-03-14	0.1200 USD
2022-12-14	0.1200 USD
2022-09-14	0.1200 USD
2022-06-14	0.1200 USD
2022-03-14	0.1200 USD
2021-12-14	0.1200 USD
2021-09-14	0.1200 USD
2021-06-14	0.1200 USD
2021-03-12	0.1200 USD
2020-12-14	0.1200 USD
2020-09-14	0.1200 USD
2020-06-12	0.1200 USD
2020-03-12	0.1200 USD
2019-12-12	0.1200 USD
2019-09-12	0.1200 USD
2019-06-13	0.1200 USD
2019-03-14	0.1200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.